Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Black Box Cp (NQ: BBOX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 44.46 45.42 43.90 44.80 189,200 +0.34(+0.76%)
Dec 30, 2002 44.96 45.14 44.08 44.46 144,800 -0.46(-1.02%)
Dec 27, 2002 46.00 46.00 44.61 44.92 201,100 -1.26(-2.73%)
Dec 26, 2002 45.75 47.40 45.75 46.18 157,100 +0.31(+0.68%)
Dec 24, 2002 46.03 46.29 45.49 45.87 91,000 -0.31(-0.67%)
Dec 23, 2002 44.58 47.05 44.33 46.18 274,600 +0.80(+1.76%)
Dec 20, 2002 44.58 45.74 44.33 45.38 251,400 +1.13(+2.55%)
Dec 19, 2002 45.40 45.64 44.18 44.25 335,900 -0.91(-2.02%)
Dec 18, 2002 45.74 46.12 44.99 45.16 304,400 -0.92(-2.00%)
Dec 17, 2002 45.85 46.14 45.35 46.08 250,600 +0.10(+0.22%)
Dec 16, 2002 45.16 46.08 44.84 45.98 399,800 +0.91(+2.02%)
Dec 13, 2002 46.88 46.88 44.94 45.07 301,100 -2.32(-4.90%)
Dec 12, 2002 47.79 48.16 46.69 47.39 223,500 -0.04(-0.08%)
Dec 11, 2002 47.33 48.20 46.75 47.43 276,200 +0.03(+0.06%)
Dec 10, 2002 46.00 47.59 45.93 47.40 481,000 +1.78(+3.90%)
Dec 09, 2002 47.67 47.74 45.47 45.62 467,400 -2.13(-4.46%)
Dec 06, 2002 47.33 48.60 46.87 47.75 278,100 +0.13(+0.27%)
Dec 05, 2002 48.00 48.80 47.37 47.62 208,200 -0.51(-1.06%)
Dec 04, 2002 48.90 48.97 47.50 48.13 420,600 -1.04(-2.11%)
Dec 03, 2002 50.05 50.27 48.77 49.17 345,800 -1.21(-2.40%)
Dec 02, 2002 50.33 51.39 49.10 50.38 472,600 +0.43(+0.86%)
Nov 29, 2002 50.60 50.94 49.90 49.95 300,800 -0.62(-1.23%)
Nov 27, 2002 48.45 50.87 48.45 50.57 471,600 +2.40(+4.98%)
Nov 26, 2002 49.50 49.60 48.06 48.17 271,100 -1.46(-2.94%)
Nov 25, 2002 47.47 49.72 47.47 49.63 408,500 +1.98(+4.16%)
Nov 22, 2002 46.80 48.45 46.68 47.65 445,900 +0.25(+0.53%)
Nov 21, 2002 46.45 48.00 45.21 47.40 338,700 +1.73(+3.79%)
Nov 20, 2002 45.17 46.32 44.62 45.67 247,300 +0.44(+0.97%)
Nov 19, 2002 45.69 45.85 45.20 45.23 266,200 -0.67(-1.46%)
Nov 18, 2002 47.06 47.40 45.72 45.90 241,400 -0.90(-1.92%)
Nov 15, 2002 46.48 47.49 45.90 46.80 260,200 +0.12(+0.26%)
Nov 14, 2002 44.95 47.02 44.94 46.68 387,900 +1.97(+4.41%)
Nov 13, 2002 44.15 44.93 43.80 44.71 367,900 +0.23(+0.52%)
Nov 12, 2002 43.50 45.44 43.36 44.48 322,400 +1.59(+3.71%)
Nov 11, 2002 45.51 45.51 42.27 42.89 461,100 -2.50(-5.51%)
Nov 08, 2002 45.90 46.31 44.08 45.39 290,200 -0.63(-1.37%)
Nov 07, 2002 46.31 46.72 45.40 46.02 314,000 -0.98(-2.09%)
Nov 06, 2002 46.65 47.28 45.75 47.00 321,900 +0.45(+0.97%)
Nov 05, 2002 45.44 46.65 44.88 46.55 445,200 +1.08(+2.38%)
Nov 04, 2002 44.00 47.74 43.55 45.47 910,100 +1.84(+4.22%)
Nov 01, 2002 42.23 43.70 42.00 43.63 363,000 +1.35(+3.19%)
Oct 31, 2002 42.75 43.15 41.96 42.28 215,200 -0.45(-1.05%)
Oct 30, 2002 40.78 42.74 40.50 42.73 295,100 +1.88(+4.60%)
Oct 29, 2002 41.45 41.50 39.58 40.85 391,300 -0.73(-1.76%)
Oct 28, 2002 43.45 43.54 41.51 41.58 419,836 -1.57(-3.64%)
Oct 25, 2002 42.66 43.60 42.50 43.15 562,888 +0.22(+0.51%)
Oct 24, 2002 41.75 44.15 41.75 42.93 594,797 +1.33(+3.20%)
Oct 23, 2002 40.77 41.64 40.50 41.60 266,198 +0.47(+1.14%)
Oct 22, 2002 41.40 41.40 40.34 41.13 410,900 -0.52(-1.25%)
Oct 21, 2002 41.00 42.35 40.50 41.65 465,200 +0.18(+0.43%)
Oct 18, 2002 39.75 41.54 39.25 41.47 345,500 +1.47(+3.67%)
Oct 17, 2002 38.71 40.35 38.70 40.00 489,256 +2.35(+6.24%)
Oct 16, 2002 36.69 37.95 35.60 37.65 637,164 -0.15(-0.40%)
Oct 15, 2002 35.17 38.50 34.60 37.80 1,210,780 +5.12(+15.67%)
Oct 14, 2002 32.32 33.10 32.12 32.68 195,500 +0.00(+0.00%)
Oct 11, 2002 31.35 32.94 31.13 32.68 406,900 +1.60(+5.15%)
Oct 10, 2002 28.66 31.34 28.02 31.08 519,600 +2.54(+8.90%)
Oct 09, 2002 29.25 29.36 28.30 28.54 334,400 -0.99(-3.35%)
Oct 08, 2002 30.29 30.50 29.05 29.53 279,560 -0.65(-2.15%)
Oct 07, 2002 30.95 30.95 30.18 30.18 270,200 -0.88(-2.83%)
Oct 04, 2002 31.79 32.10 30.76 31.06 37,750,000 -0.70(-2.20%)
Oct 03, 2002 32.07 32.40 31.70 31.76 315,457 -0.37(-1.15%)
Oct 02, 2002 33.30 33.50 32.04 32.13 328,400 -1.46(-4.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.